86,330$
-0,44%
Echtzeit-Aktienkurs ICF International Inc.
Bid:
Ask:
Aktienkurse zur ICF International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 86,58 | 88,55 | 85,31 | 86,33 | -0,44% | 151.019,00 |
| 14.10.2025 | 86,59 | 87,65 | 85,42 | 86,71 | -0,16% | 260.224,00 |
| 13.10.2025 | 86,80 | 87,86 | 85,71 | 86,85 | 0,36% | 177.678,00 |
| 10.10.2025 | 88,70 | 89,30 | 86,20 | 86,54 | -1,99% | 224.849,00 |
| 09.10.2025 | 92,37 | 92,50 | 87,51 | 88,30 | -4,64% | 195.323,00 |
| 08.10.2025 | 93,05 | 93,22 | 91,84 | 92,60 | 0,16% | 100.567,00 |
| 07.10.2025 | 94,71 | 94,96 | 92,21 | 92,45 | -2,26% | 153.642,00 |
| 06.10.2025 | 94,24 | 95,28 | 93,78 | 94,59 | 0,67% | 108.026,00 |
| 02.10.2025 | 94,39 | 94,89 | 92,69 | 93,96 | -0,56% | 102.605,00 |
| 01.10.2025 | 92,92 | 94,68 | 91,85 | 94,49 | 1,68% | 104.828,00 |
| 30.09.2025 | 92,75 | 94,02 | 92,43 | 92,93 | -0,19% | 161.597,00 |
| 29.09.2025 | 93,22 | 94,27 | 91,84 | 93,10 | 0,06% | 187.674,00 |
| 26.09.2025 | 92,71 | 93,29 | 91,60 | 93,04 | 0,92% | 108.439,00 |
| 25.09.2025 | 94,60 | 95,63 | 90,56 | 92,19 | -2,80% | 162.499,00 |
| 24.09.2025 | 94,33 | 95,74 | 93,67 | 94,85 | 0,76% | 118.237,00 |
| 23.09.2025 | 96,60 | 97,63 | 93,47 | 94,13 | -1,95% | 293.865,00 |
| 22.09.2025 | 95,38 | 96,36 | 94,00 | 96,00 | 0,85% | 241.284,00 |
| 19.09.2025 | 97,92 | 98,68 | 95,00 | 95,19 | -2,63% | 169.914,00 |
| 18.09.2025 | 96,81 | 98,49 | 96,43 | 97,76 | 1,33% | 137.639,00 |
| 17.09.2025 | 100,19 | 101,50 | 96,48 | 96,48 | -4,08% | 171.636,00 |
| 16.09.2025 | 99,70 | 101,01 | 99,05 | 100,58 | 0,88% | 254.186,00 |
| 15.09.2025 | 99,01 | 101,09 | 98,23 | 99,70 | 0,39% | 336.600,00 |
| 12.09.2025 | 98,99 | 100,01 | 97,84 | 99,31 | 0,46% | 164.908,00 |
| 11.09.2025 | 95,96 | 99,10 | 95,07 | 98,86 | 3,02% | 129.392,00 |
| 10.09.2025 | 95,93 | 96,67 | 94,12 | 95,96 | -0,28% | 197.143,00 |
| 09.09.2025 | 95,50 | 96,83 | 94,42 | 96,23 | 0,76% | 141.897,00 |
| 08.09.2025 | 95,07 | 95,68 | 93,48 | 95,50 | 0,30% | 122.223,00 |
| 05.09.2025 | 94,39 | 96,04 | 93,37 | 95,21 | 0,94% | 116.472,00 |
| 04.09.2025 | 95,74 | 97,48 | 92,94 | 94,32 | -1,92% | 113.818,00 |
| 03.09.2025 | 99,26 | 100,95 | 95,40 | 96,17 | -3,64% | 238.840,00 |
| 02.09.2025 | 97,81 | 100,07 | 97,50 | 99,80 | 1,61% | 145.183,00 |
| 29.08.2025 | 98,87 | 99,60 | 97,86 | 98,22 | -0,24% | 72.877,00 |
| 28.08.2025 | 99,85 | 99,92 | 96,43 | 98,46 | -1,39% | 112.770,00 |
| 27.08.2025 | 98,52 | 100,08 | 98,52 | 99,85 | 0,92% | 101.226,00 |
| 26.08.2025 | 99,78 | 99,78 | 97,89 | 98,94 | 0,21% | 105.845,00 |
| 25.08.2025 | 100,14 | 100,68 | 97,89 | 98,73 | -1,41% | 122.893,00 |
| 22.08.2025 | 98,75 | 101,71 | 98,13 | 100,14 | 2,08% | 138.863,00 |
| 21.08.2025 | 97,33 | 98,84 | 97,11 | 98,10 | 0,34% | 132.021,00 |
| 20.08.2025 | 98,95 | 99,77 | 97,08 | 97,77 | -1,19% | 128.049,00 |
| 19.08.2025 | 98,66 | 99,92 | 98,25 | 98,95 | 0,76% | 182.892,00 |
| 18.08.2025 | 98,00 | 99,23 | 97,63 | 98,20 | -0,20% | 181.470,00 |
| 15.08.2025 | 99,00 | 101,34 | 97,74 | 98,40 | -0,10% | 329.996,00 |
| 14.08.2025 | 98,44 | 98,99 | 97,11 | 98,50 | -1,16% | 216.755,00 |
| 13.08.2025 | 95,72 | 99,98 | 94,99 | 99,66 | 4,21% | 272.004,00 |
| 12.08.2025 | 94,14 | 96,22 | 93,21 | 95,63 | 1,32% | 217.256,00 |
| 11.08.2025 | 95,11 | 95,92 | 93,36 | 94,38 | -0,49% | 215.794,00 |
| 08.08.2025 | 92,08 | 95,29 | 91,89 | 94,84 | 2,79% | 310.870,00 |
| 07.08.2025 | 91,10 | 94,50 | 89,98 | 92,27 | 1,79% | 304.431,00 |
| 06.08.2025 | 91,03 | 91,82 | 88,85 | 90,65 | 0,29% | 286.303,00 |
| 05.08.2025 | 89,67 | 91,36 | 89,63 | 90,39 | 0,47% | 184.859,00 |
| 04.08.2025 | 87,55 | 90,64 | 87,01 | 89,97 | 1,59% | 238.262,00 |
| 01.08.2025 | 89,99 | 94,00 | 85,01 | 88,56 | 5,57% | 602.672,00 |
| 31.07.2025 | 81,95 | 85,94 | 81,95 | 83,89 | 1,34% | 242.382,00 |
| 30.07.2025 | 83,33 | 84,10 | 82,10 | 82,78 | -1,12% | 98.289,00 |
| 29.07.2025 | 84,89 | 84,89 | 83,26 | 83,72 | -0,79% | 132.942,00 |
| 28.07.2025 | 85,95 | 85,95 | 83,85 | 84,39 | -1,96% | 154.637,00 |
| 25.07.2025 | 85,90 | 86,83 | 84,90 | 86,08 | -0,14% | 146.988,00 |
| 24.07.2025 | 86,05 | 87,30 | 85,03 | 86,20 | -0,60% | 91.401,00 |
| 23.07.2025 | 85,45 | 86,87 | 85,43 | 86,72 | 2,38% | 85.131,00 |
| 22.07.2025 | 83,35 | 85,80 | 83,35 | 84,70 | 1,82% | 130.104,00 |
| 21.07.2025 | 83,76 | 84,51 | 82,96 | 83,19 | -0,35% | 93.875,00 |
| 18.07.2025 | 85,28 | 86,17 | 83,41 | 83,48 | -1,43% | 110.612,00 |
| 17.07.2025 | 84,10 | 86,11 | 84,10 | 84,69 | 0,86% | 129.214,00 |
| 16.07.2025 | 85,23 | 85,66 | 83,40 | 83,97 | -1,14% | 129.413,00 |
| 15.07.2025 | 88,05 | 88,05 | 84,66 | 84,94 | -3,26% | 149.608,00 |
| 14.07.2025 | 87,56 | 88,97 | 87,39 | 87,80 | 0,26% | 178.507,00 |
| 11.07.2025 | 88,81 | 88,93 | 85,14 | 87,57 | -2,15% | 313.017,00 |
| 10.07.2025 | 88,65 | 90,54 | 88,56 | 89,49 | 0,65% | 225.905,00 |
| 09.07.2025 | 88,36 | 89,06 | 87,26 | 88,91 | 0,28% | 105.761,00 |
| 08.07.2025 | 88,05 | 89,98 | 87,71 | 88,66 | 0,31% | 123.513,00 |
| 07.07.2025 | 87,60 | 89,02 | 87,55 | 88,39 | -0,05% | 101.228,00 |
| 03.07.2025 | 88,83 | 89,43 | 88,04 | 88,43 | 0,23% | 53.345,00 |
| 02.07.2025 | 87,01 | 88,61 | 86,19 | 88,23 | 1,23% | 101.730,00 |
| 01.07.2025 | 84,61 | 88,52 | 84,61 | 87,16 | 3,04% | 192.309,00 |
| 30.06.2025 | 84,32 | 85,60 | 83,67 | 84,59 | 0,32% | 151.840,00 |
| 27.06.2025 | 85,16 | 85,16 | 83,04 | 84,32 | -1,04% | 449.952,00 |
| 26.06.2025 | 84,44 | 85,26 | 83,51 | 85,21 | 1,60% | 148.144,00 |
| 25.06.2025 | 83,84 | 85,39 | 83,26 | 83,87 | -0,06% | 77.103,00 |
| 24.06.2025 | 83,99 | 84,82 | 83,15 | 83,92 | 0,14% | 83.605,00 |
| 23.06.2025 | 82,79 | 83,94 | 82,01 | 83,80 | 1,44% | 123.285,00 |
| 20.06.2025 | 84,54 | 84,54 | 81,95 | 82,61 | -2,03% | 168.351,00 |
| 18.06.2025 | 84,73 | 86,00 | 83,49 | 84,32 | -0,66% | 123.355,00 |
| 17.06.2025 | 85,21 | 86,24 | 84,81 | 84,88 | -1,39% | 91.069,00 |
| 16.06.2025 | 87,24 | 87,28 | 85,01 | 86,08 | -1,15% | 116.168,00 |
| 13.06.2025 | 87,62 | 89,14 | 85,73 | 87,08 | -1,17% | 178.750,00 |
| 12.06.2025 | 86,09 | 88,23 | 84,98 | 88,11 | 2,14% | 118.426,00 |
| 11.06.2025 | 86,61 | 86,96 | 84,96 | 86,26 | 0,65% | 211.731,00 |
| 10.06.2025 | 87,22 | 87,22 | 84,98 | 85,70 | 2,24% | 180.408,00 |
| 09.06.2025 | 84,70 | 85,38 | 83,18 | 83,82 | -0,46% | 158.433,00 |
| 06.06.2025 | 83,31 | 84,97 | 82,14 | 84,21 | 1,89% | 134.940,00 |
| 05.06.2025 | 83,18 | 83,18 | 81,80 | 82,65 | -0,48% | 117.455,00 |
| 04.06.2025 | 83,85 | 84,37 | 82,73 | 83,05 | -1,27% | 117.292,00 |
| 03.06.2025 | 82,31 | 85,21 | 81,45 | 84,12 | 2,57% | 194.648,00 |
| 02.06.2025 | 85,47 | 85,62 | 81,79 | 82,01 | -4,55% | 187.292,00 |
| 30.05.2025 | 85,83 | 86,38 | 84,68 | 85,92 | -0,02% | 124.337,00 |
| 29.05.2025 | 85,00 | 86,36 | 84,86 | 85,94 | 1,54% | 125.701,00 |
| 28.05.2025 | 86,57 | 86,76 | 84,44 | 84,64 | -2,43% | 163.465,00 |
| 27.05.2025 | 85,77 | 87,35 | 84,19 | 86,75 | 1,68% | 137.318,00 |
| 23.05.2025 | 87,31 | 87,31 | 84,67 | 85,32 | -3,05% | 275.458,00 |
| 22.05.2025 | 86,84 | 88,10 | 85,99 | 88,00 | 0,92% | 180.053,00 |